Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 77.37 77.41 75.28 75.29 2,308,506 -1.43(-1.86%)
Aug 30, 2022 78.28 78.73 76.38 76.72 2,202,431 -0.95(-1.23%)
Aug 29, 2022 77.36 78.66 76.82 77.67 2,047,526 -0.42(-0.54%)
Aug 26, 2022 82.58 82.72 77.46 78.09 3,393,662 -4.44(-5.38%)
Aug 25, 2022 79.88 82.78 79.88 82.53 2,720,699 +1.07(+1.31%)
Aug 24, 2022 79.23 82.61 79.05 81.46 2,132,958 +1.64(+2.06%)
Aug 23, 2022 80.34 80.92 79.80 79.82 1,895,146 -0.14(-0.17%)
Aug 22, 2022 80.17 80.75 79.58 79.95 2,453,901 -1.55(-1.90%)
Aug 19, 2022 82.39 82.63 80.88 81.50 3,094,786 -1.76(-2.11%)
Aug 18, 2022 84.06 84.08 82.84 83.26 2,037,602 -0.54(-0.65%)
Aug 17, 2022 84.33 84.77 82.98 83.80 3,544,559 -1.81(-2.11%)
Aug 16, 2022 85.00 86.49 84.29 85.61 2,505,108 -0.01(-0.01%)
Aug 15, 2022 85.55 86.59 84.99 85.62 2,308,759 -0.18(-0.22%)
Aug 12, 2022 84.73 85.88 84.35 85.81 2,138,637 +0.50(+0.58%)
Aug 11, 2022 85.50 86.81 84.87 85.31 2,660,218 +0.47(+0.55%)
Aug 10, 2022 84.39 86.52 84.25 84.84 2,414,142 +2.93(+3.57%)
Aug 09, 2022 84.01 84.17 81.45 81.92 2,465,136 -2.33(-2.77%)
Aug 08, 2022 83.02 85.07 83.02 84.25 1,824,125 +1.89(+2.29%)
Aug 05, 2022 81.24 82.82 80.72 82.36 2,381,921 -0.65(-0.78%)
Aug 04, 2022 80.26 83.23 79.64 83.02 2,907,864 +2.76(+3.44%)
Aug 03, 2022 80.41 81.08 78.74 80.25 2,815,454 +0.54(+0.68%)
Aug 02, 2022 81.60 82.33 79.33 79.71 3,914,108 -3.14(-3.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.